時価総額 $2.46T
-0.81%
ボリューム24h $142.05B
22.95%
BTC % 55.5%
0.39%
ETH % 12.08%
0.16%
硬貨
29.382
+2
取引所
885
最後の更新
2 分 前
Ethereum (ETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $2,490.78 | $2,473.11 | $2,521.19 | $2,511.46 | $9,636,370,645 | $299,917,729,303 |
| Nov-01 2024 | $2,512.28 | $2,474.72 | $2,578.28 | $2,514.79 | $20,232,660,649 | $302,502,689,896 |
| Oct-31 2024 | $2,516.12 | $2,501.57 | $2,665.07 | $2,657.69 | $19,750,375,088 | $302,960,358,211 |
| Oct-30 2024 | $2,657.25 | $2,604.08 | $2,718.39 | $2,637.95 | $22,393,046,872 | $319,949,983,373 |
| Oct-29 2024 | $2,637.71 | $2,561.43 | $2,675.98 | $2,565.87 | $22,184,076,803 | $317,593,050,778 |
| Oct-28 2024 | $2,566.32 | $2,471.11 | $2,585.57 | $2,505.24 | $18,977,630,890 | $308,994,490,978 |
| Oct-27 2024 | $2,505.40 | $2,462.72 | $2,522.06 | $2,478.81 | $9,807,406,629 | $301,653,503,562 |
| Oct-26 2024 | $2,479.73 | $2,428.97 | $2,501.43 | $2,438.84 | $13,668,808,926 | $298,558,101,629 |
| Oct-25 2024 | $2,432.65 | $2,387.10 | $2,558.06 | $2,535.97 | $22,455,723,527 | $292,885,950,100 |
| Oct-24 2024 | $2,534.75 | $2,510.56 | $2,557.20 | $2,521.87 | $16,140,886,171 | $305,173,366,070 |
| Oct-23 2024 | $2,523.69 | $2,459.24 | $2,623.48 | $2,623.48 | $17,956,831,401 | $303,839,249,616 |
| Oct-22 2024 | $2,620.29 | $2,605.97 | $2,669.56 | $2,666.73 | $15,541,972,183 | $315,465,521,497 |
| Oct-21 2024 | $2,666.29 | $2,657.47 | $2,760.89 | $2,744.14 | $17,344,539,129 | $320,998,007,943 |
| Oct-20 2024 | $2,745.10 | $2,636.57 | $2,752.31 | $2,648.62 | $14,559,867,781 | $330,482,139,729 |
| Oct-19 2024 | $2,650.22 | $2,633.34 | $2,661.75 | $2,641.08 | $8,553,631,751 | $319,055,466,754 |